Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Reliv' International, Inc. (RELV)

Compare
2.5000
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.50002.50002.50002.50002.5000-
Feb 20, 20252.50002.50002.50002.50002.5000-
Feb 19, 20252.50002.50002.50002.50002.5000-
Feb 18, 20252.50002.50002.50002.50002.5000100
Feb 14, 20252.50002.50002.50002.50002.5000800
Feb 13, 20252.14802.14802.14802.14802.1480-
Feb 12, 20252.14802.14802.14802.14802.1480200
Feb 11, 20251.75001.75001.75001.75001.7500-
Feb 10, 20251.75001.75001.75001.75001.7500-
Feb 7, 20251.75001.75001.75001.75001.7500-
Feb 6, 20251.75001.75001.75001.75001.7500-
Feb 5, 20251.75001.75001.75001.75001.7500200
Feb 4, 20253.36003.52201.58001.75001.75005,600
Feb 3, 20253.43003.43003.43003.43003.4300-
Jan 31, 20253.43003.43003.43003.43003.4300-
Jan 30, 20253.43003.43003.43003.43003.4300-
Jan 29, 20253.43003.43003.43003.43003.4300-
Jan 28, 20253.43003.43003.43003.43003.4300-
Jan 27, 20253.43003.43003.43003.43003.4300-
Jan 24, 20253.43003.43003.43003.43003.4300-
Jan 23, 20253.43003.43003.43003.43003.4300-
Jan 22, 20253.43003.43003.43003.43003.4300-
Jan 21, 20253.43003.43003.43003.43003.4300-
Jan 17, 20253.43003.43003.43003.43003.4300-
Jan 16, 20253.43003.43003.43003.43003.4300-
Jan 15, 20253.43003.43003.43003.43003.4300-
Jan 14, 20253.43003.43003.43003.43003.4300-
Jan 13, 20253.43003.43003.43003.43003.4300-
Jan 10, 20253.43003.43003.43003.43003.4300-
Jan 8, 20253.43003.43003.43003.43003.4300-
Jan 7, 20253.43003.43003.43003.43003.4300-
Jan 6, 20253.43003.43003.43003.43003.4300-
Jan 3, 20253.43003.43003.43003.43003.4300500
Jan 2, 20253.92003.92003.92003.92003.9200-
Dec 31, 20243.92003.92003.92003.92003.9200100
Dec 30, 20243.92003.92003.92003.92003.9200800
Dec 27, 20243.61003.61003.60003.60003.6000400
Dec 26, 20243.25003.25003.25003.25003.2500-
Dec 24, 20243.25003.25003.25003.25003.2500-
Dec 23, 20243.25003.25003.25003.25003.2500-
Dec 20, 20243.25003.25003.25003.25003.2500-
Dec 19, 20243.25003.25003.25003.25003.2500-
Dec 18, 20243.25003.25003.25003.25003.2500-
Dec 17, 20243.25003.25003.25003.25003.2500-
Dec 16, 20243.25003.25003.25003.25003.2500-
Dec 13, 20243.25003.25003.25003.25003.2500-
Dec 12, 20243.25003.25003.25003.25003.2500-
Dec 11, 20243.25003.25003.25003.25003.2500-
Dec 10, 20243.25003.25003.25003.25003.2500-
Dec 9, 20243.25003.25003.25003.25003.2500-
Dec 6, 20243.25003.25003.25003.25003.2500-
Dec 5, 20243.25003.25003.25003.25003.2500-
Dec 4, 20243.25003.25003.25003.25003.2500-
Dec 3, 20243.25003.25003.25003.25003.2500-
Dec 2, 20243.25003.25003.25003.25003.2500-
Nov 29, 20243.25003.25003.25003.25003.2500100
Nov 27, 20243.19003.19003.19003.19003.1900100
Nov 26, 20243.00003.00003.00003.00003.00001,100
Nov 25, 20241.90001.90001.90001.90001.9000-
Nov 22, 20241.90001.90001.90001.90001.9000-
Nov 21, 20243.20003.20001.90001.90001.90003,000
Nov 20, 20243.20003.20003.20003.20003.2000-
Nov 19, 20243.20003.20003.20003.20003.2000-
Nov 18, 20243.20003.20003.20003.20003.2000-
Nov 15, 20243.20003.20003.20003.20003.2000-
Nov 14, 20243.20003.20003.20003.20003.2000-
Nov 13, 20243.20003.20003.20003.20003.2000-
Nov 12, 20243.20003.20003.20003.20003.2000-
Nov 11, 20243.20003.20003.20003.20003.20003,000
Nov 8, 20243.31003.31003.31003.31003.3100-
Nov 7, 20243.31003.31003.31003.31003.3100-
Nov 6, 20243.31003.31003.31003.31003.3100-
Nov 5, 20243.31003.31003.31003.31003.3100-
Nov 4, 20243.31003.31003.31003.31003.3100-
Nov 1, 20243.31003.31003.31003.31003.3100-
Oct 31, 20243.31003.31003.31003.31003.3100-
Oct 30, 20243.31003.31003.31003.31003.3100100
Oct 29, 20243.00003.00003.00003.00003.0000-
Oct 28, 20243.00003.00003.00003.00003.0000-
Oct 25, 20243.00003.00003.00003.00003.0000-
Oct 24, 20243.00003.00003.00003.00003.0000-
Oct 23, 20243.00003.00003.00003.00003.0000-
Oct 22, 20243.00003.00003.00003.00003.0000-
Oct 21, 20243.00003.00003.00003.00003.0000900
Oct 18, 20243.24003.24003.00003.00003.00002,100
Oct 17, 20243.31003.31003.30003.30003.30002,000
Oct 16, 20243.31003.31003.22003.30003.30002,600
Oct 15, 20243.43003.43003.43003.43003.4300-
Oct 14, 20243.30003.43003.30003.43003.4300900
Oct 11, 20243.35003.35003.35003.35003.3500-
Oct 10, 20243.35003.35003.35003.35003.3500-
Oct 9, 20243.35003.35003.35003.35003.3500-
Oct 8, 20243.35003.35003.35003.35003.3500-
Oct 7, 20243.35003.35003.35003.35003.3500-
Oct 4, 20243.35003.35003.35003.35003.3500-
Oct 3, 20243.35003.35003.35003.35003.3500-
Oct 2, 20243.35003.35003.35003.35003.3500-
Oct 1, 20243.35003.35003.35003.35003.3500-
Sep 30, 20243.35003.35003.35003.35003.3500-
Sep 27, 20243.35003.35003.35003.35003.3500100
Sep 26, 20243.50003.50003.50003.50003.5000-
Sep 25, 20243.50003.50003.50003.50003.5000-
Sep 24, 20243.50003.50003.50003.50003.5000-
Sep 23, 20243.64703.64703.50003.50003.50003,000
Sep 20, 20243.40003.40003.40003.40003.4000-
Sep 19, 20243.40003.40003.40003.40003.4000-
Sep 18, 20243.71203.92003.40003.40003.40003,500
Sep 17, 20243.60003.60003.60003.60003.60001,000
Sep 16, 20243.45003.50003.45003.50003.50001,500
Sep 13, 20243.60003.60003.60003.60003.6000-
Sep 12, 20243.60003.60003.60003.60003.60002,000
Sep 11, 20243.65003.65003.65003.65003.6500-
Sep 10, 20243.65003.65003.65003.65003.6500-
Sep 9, 20243.65003.65003.65003.65003.6500-
Sep 6, 20243.65003.65003.65003.65003.6500-
Sep 5, 20243.65003.65003.65003.65003.6500-
Sep 4, 20243.65003.65003.65003.65003.6500-
Sep 3, 20243.65003.65003.65003.65003.6500-
Aug 30, 20243.65003.65003.65003.65003.6500-
Aug 29, 20243.65003.65003.65003.65003.6500-
Aug 28, 20243.65003.65003.65003.65003.6500-
Aug 27, 20243.65003.65003.65003.65003.6500-
Aug 26, 20243.65003.65003.65003.65003.6500-
Aug 23, 20243.65003.65003.65003.65003.6500-
Aug 22, 20243.65003.65003.65003.65003.6500-
Aug 21, 20243.65003.65003.65003.65003.6500-
Aug 20, 20243.65003.65003.65003.65003.6500-
Aug 19, 20243.65003.65003.65003.65003.6500-
Aug 16, 20243.65003.65003.65003.65003.6500-
Aug 15, 20243.65003.65003.65003.65003.6500-
Aug 14, 20243.65003.65003.65003.65003.6500-
Aug 13, 20243.65003.65003.65003.65003.6500600
Aug 12, 20243.50003.50003.50003.50003.50001,400
Aug 9, 20243.50003.50003.50003.50003.50001,000
Aug 8, 20243.60003.60003.60003.60003.6000-
Aug 7, 20243.60003.60003.60003.60003.6000-
Aug 6, 20243.60003.60003.60003.60003.6000-
Aug 5, 20243.60003.60003.60003.60003.6000-
Aug 2, 20243.60003.60003.60003.60003.6000-
Aug 1, 20243.60003.60003.60003.60003.6000-
Jul 31, 20243.60003.60003.60003.60003.60001,000
Jul 30, 20243.60003.60003.36003.36003.36004,200
Jul 29, 20243.60203.60203.60003.60003.6000200
Jul 26, 20243.65003.65003.65003.65003.6500-
Jul 25, 20243.65003.65003.65003.65003.65002,000
Jul 24, 20243.71003.71003.71003.71003.7100-
Jul 23, 20243.71003.71003.71003.71003.7100-
Jul 22, 20243.71003.71003.71003.71003.7100-
Jul 19, 20243.71003.71003.71003.71003.7100-
Jul 18, 20243.71003.71003.71003.71003.7100-
Jul 17, 20243.71003.71003.71003.71003.7100-
Jul 16, 20243.71003.71003.71003.71003.7100-
Jul 15, 20243.71003.71003.71003.71003.7100-
Jul 12, 20243.71003.71003.71003.71003.7100-
Jul 11, 20243.71003.71003.71003.71003.7100700
Jul 10, 20243.65003.65003.65003.65003.6500-
Jul 9, 20243.65003.65003.65003.65003.6500-
Jul 8, 20243.65003.65003.65003.65003.6500-
Jul 5, 20243.65003.65003.65003.65003.6500-
Jul 3, 20243.71003.71003.65003.65003.6500200
Jul 2, 20243.64003.64003.64003.64003.6400-
Jul 1, 20243.64003.64003.64003.64003.6400-
Jun 28, 20243.64003.64003.64003.64003.6400-
Jun 27, 20243.64003.64003.64003.64003.6400-
Jun 26, 20243.64003.64003.64003.64003.6400-
Jun 25, 20243.73003.73003.64003.64003.64006,800
Jun 24, 20244.00004.00004.00004.00004.0000-
Jun 21, 20244.00004.00004.00004.00004.0000-
Jun 20, 20244.00004.00004.00004.00004.0000-
Jun 18, 20244.00004.00004.00004.00004.0000-
Jun 17, 20244.00004.00004.00004.00004.0000-
Jun 14, 20244.00004.00004.00004.00004.0000-
Jun 13, 20244.00004.00004.00004.00004.0000-
Jun 12, 20244.06004.06003.86504.00004.00001,400
Jun 11, 20244.06004.06004.06004.06004.06001,200
Jun 10, 20246.00006.00006.00006.00006.0000-
Jun 7, 20246.00006.00006.00006.00006.0000-
Jun 6, 20246.00006.00006.00006.00006.0000-
Jun 5, 20246.00006.00006.00006.00006.0000-
Jun 4, 20246.00006.00006.00006.00006.0000-
Jun 3, 20246.00006.00006.00006.00006.0000-
May 31, 20246.00006.00006.00006.00006.0000-
May 30, 20246.00006.00006.00006.00006.0000-
May 29, 20246.00006.00006.00006.00006.0000-
May 28, 20246.00006.00006.00006.00006.0000-
May 24, 20246.00006.00006.00006.00006.0000-
May 23, 20246.00006.00006.00006.00006.0000-
May 22, 20246.00006.00006.00006.00006.0000-
May 21, 20246.00006.00006.00006.00006.0000-
May 20, 20246.00006.00006.00006.00006.0000-
May 17, 20246.00006.00006.00006.00006.0000-
May 16, 20246.00006.00006.00006.00006.0000-
May 15, 20246.00006.00006.00006.00006.0000-
May 14, 20246.00006.00006.00006.00006.0000-
May 13, 20246.00006.00006.00006.00006.0000-
May 10, 20246.00006.00006.00006.00006.0000300
May 9, 20245.94005.94005.94005.94005.9400-
May 8, 20245.94005.94005.94005.94005.9400-
May 7, 20244.19007.15004.18805.94005.94004,700
May 6, 20244.06004.06004.06004.06004.0600-
May 3, 20244.06004.06004.06004.06004.0600-
May 2, 20244.06004.06004.06004.06004.0600700
May 1, 20243.85003.85003.85003.85003.8500-
Apr 30, 20243.85003.85003.85003.85003.8500-
Apr 29, 20243.85003.85003.85003.85003.8500-
Apr 26, 20243.85003.85003.85003.85003.8500-
Apr 25, 20243.85003.85003.85003.85003.8500-
Apr 24, 20243.85003.85003.85003.85003.8500-
Apr 23, 20243.85003.85003.85003.85003.8500-
Apr 22, 20243.85003.85003.85003.85003.8500-
Apr 19, 20243.85003.85003.85003.85003.8500100
Apr 18, 20243.80003.80003.80003.80003.8000-
Apr 17, 20243.80003.80003.80003.80003.8000-
Apr 16, 20243.80003.80003.80003.80003.8000100
Apr 15, 20243.64003.64003.64003.64003.6400-
Apr 12, 20243.64003.64003.64003.64003.6400-
Apr 11, 20243.64003.64003.64003.64003.6400100
Apr 10, 20243.64003.64003.64003.64003.6400-
Apr 9, 20243.64003.64003.64003.64003.6400-
Apr 8, 20243.64003.64003.64003.64003.6400-
Apr 5, 20243.64003.64003.64003.64003.6400-
Apr 4, 20243.70003.70003.64003.64003.64002,400
Apr 3, 20243.70003.70003.70003.70003.7000-
Apr 2, 20243.70003.70003.70003.70003.7000-
Apr 1, 20243.70003.70003.70003.70003.7000-
Mar 28, 20243.70003.70003.70003.70003.7000100
Mar 27, 20243.71003.79803.49803.49803.49803,400
Mar 26, 20244.00004.00004.00004.00004.0000-
Mar 25, 20244.00004.00004.00004.00004.0000-
Mar 22, 20244.00004.00004.00004.00004.0000200
Mar 21, 20243.69003.69003.69003.69003.6900-
Mar 20, 20243.69003.69003.69003.69003.6900-
Mar 19, 20243.69003.69003.69003.69003.6900-
Mar 18, 20243.69003.69003.69003.69003.6900-
Mar 15, 20243.69003.69003.69003.69003.6900-
Mar 14, 20243.69003.69003.69003.69003.6900-
Mar 13, 20243.69003.69003.69003.69003.6900-
Mar 12, 20243.69003.69003.69003.69003.6900-
Mar 11, 20243.69003.69003.69003.69003.6900-
Mar 8, 20243.69003.69003.69003.69003.6900100
Mar 7, 20244.00004.00004.00004.00004.0000-
Mar 6, 20244.00004.00004.00004.00004.0000-
Mar 5, 20244.00004.00004.00004.00004.0000-
Mar 4, 20244.00004.00004.00004.00004.0000100
Mar 1, 20243.60003.60003.60003.60003.6000-
Feb 29, 20243.60003.60003.60003.60003.6000-
Feb 28, 20243.60003.60003.60003.60003.6000-
Feb 27, 20243.78003.78003.60003.60003.60002,700
Feb 26, 20243.70003.70003.70003.70003.7000-
Feb 23, 20243.70003.70003.70003.70003.7000-
Feb 22, 20243.70003.70003.70003.70003.7000-

Related Tickers

4526.T Riken Vitamin Co., Ltd.
2,330.00
+0.22%
 
NATR Nature's Sunshine Products, Inc.
13.63
-2.15%
 
USNA USANA Health Sciences, Inc.
31.78
-0.97%
 
HLF Herbalife Ltd.
8.31
+3.62%